唯特偶（301319）历史行情

以下为唯特偶近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	88.000	81.770	88.580	81.500	-4.390	-5.095%	681.84万	5.69亿	4.958%
2026-10-05	88.000	81.770	88.580	81.500	-4.390	-5.095%	681.84万	5.69亿	4.958%
2026-10-02	88.000	81.770	88.580	81.500	-4.390	-5.095%	681.84万	5.69亿	4.958%
2026-10-01	88.000	81.770	88.580	81.500	-4.390	-5.095%	681.84万	5.69亿	4.958%
2026-09-30	88.000	81.770	88.580	81.500	-4.390	-5.095%	6.82万	0.00亿	0.000%
2026-09-29	86.000	86.160	87.500	85.000	-0.500	-0.577%	4.39万	0.00亿	0.000%
2026-09-28	95.300	86.660	95.330	85.820	-8.670	-9.095%	6.91万	0.00亿	0.000%
2026-09-27	98.460	95.330	99.260	95.180	-3.960	-3.988%	516.53万	5.00亿	3.756%
2026-09-24	98.460	95.330	99.260	95.180	-3.960	-3.988%	5.17万	0.00亿	0.000%
2026-09-23	98.510	99.290	100.560	97.000	1.330	1.358%	7.17万	0.00亿	0.000%
2026-09-22	102.000	97.960	103.530	97.480	-1.920	-1.922%	9.15万	0.00亿	0.000%
2026-09-21	100.030	99.880	102.500	98.450	0.790	0.797%	9.39万	0.00亿	0.000%
2026-09-18	97.900	99.090	101.000	95.040	3.340	3.488%	10.97万	0.00亿	0.000%
2026-09-17	100.010	95.750	100.010	95.350	-4.700	-4.679%	10.19万	0.00亿	0.000%
2026-09-16	94.010	100.450	100.920	92.100	6.680	7.124%	11.72万	0.00亿	0.000%
2026-09-15	90.580	93.770	97.450	90.320	2.660	2.920%	8.69万	0.00亿	0.000%
2026-09-14	89.260	91.110	92.090	86.370	0.590	0.652%	5.32万	0.00亿	0.000%
2026-09-11	90.850	90.520	91.500	86.400	-1.580	-1.716%	6.10万	0.00亿	0.000%
2026-09-10	91.620	92.100	94.680	90.800	-0.700	-0.754%	5.02万	0.00亿	0.000%
2026-09-09	96.010	92.800	97.290	91.820	-1.700	-1.799%	6.52万	0.00亿	0.000%
2026-09-08	96.660	94.500	97.890	93.810	-2.830	-2.908%	6.81万	0.00亿	0.000%
2026-09-07	91.500	97.330	97.850	90.860	6.160	6.757%	9.85万	0.00亿	0.000%
2026-09-04	97.010	91.170	98.710	90.380	-4.490	-4.694%	8.21万	0.00亿	0.000%
2026-09-03	97.010	95.660	98.500	94.200	-0.340	-0.354%	6.12万	0.00亿	0.000%
2026-09-02	96.800	96.000	98.410	95.000	-2.740	-2.775%	6.38万	0.00亿	0.000%
2026-09-01	106.300	98.740	106.660	98.000	-6.670	-6.328%	9.40万	0.00亿	0.000%
2026-08-31	100.490	105.410	106.560	99.800	1.220	1.171%	7.21万	0.00亿	0.000%
2026-08-28	106.010	104.190	107.990	103.830	-2.650	-2.480%	8.94万	0.00亿	0.000%
2026-08-27	101.810	106.840	108.300	99.360	7.410	7.452%	12.63万	0.00亿	0.000%
2026-08-26	102.230	99.430	102.770	95.550	-1.790	-1.768%	8.49万	0.00亿	0.000%
2026-08-25	99.940	101.220	103.500	95.600	-1.290	-1.258%	9.40万	0.00亿	0.000%
2026-08-24	112.220	102.510	112.340	98.660	-7.640	-6.936%	11.62万	0.00亿	0.000%
2026-08-21	112.310	110.150	116.560	108.200	-2.470	-2.193%	10.86万	0.00亿	0.000%
2026-08-20	112.510	112.620	116.950	108.010	2.260	2.048%	13.49万	0.00亿	0.000%
2026-08-19	126.140	110.360	126.700	109.300	-19.640	-15.108%	19.39万	0.00亿	0.000%
2026-08-18	124.010	130.000	138.870	124.010	6.810	5.528%	21.15万	0.00亿	0.000%
2026-08-17	116.730	123.190	123.680	114.870	8.070	7.010%	14.55万	0.00亿	0.000%
2026-08-14	110.160	115.120	116.880	109.010	5.320	4.845%	13.43万	0.00亿	0.000%
2026-08-13	115.800	109.800	118.880	109.500	-3.860	-3.396%	13.83万	0.00亿	0.000%
2026-08-12	110.070	113.660	116.660	108.330	2.560	2.304%	11.78万	0.00亿	0.000%
2026-08-11	109.000	111.100	118.260	108.500	-2.500	-2.201%	14.25万	0.00亿	0.000%
2026-08-10	118.880	113.600	119.300	108.700	-6.030	-5.041%	18.39万	0.00亿	0.000%
2026-08-07	105.500	119.630	129.000	101.310	11.330	10.462%	26.31万	0.00亿	0.000%
2026-08-06	91.340	108.300	109.240	91.340	10.290	10.499%	21.64万	0.00亿	0.000%
2026-08-05	89.780	98.010	101.000	88.370	5.210	5.614%	17.75万	0.00亿	0.000%
2026-08-04	83.110	92.800	92.800	80.910	10.990	13.434%	9.90万	0.00亿	0.000%
2026-08-03	85.010	81.810	87.880	80.680	-4.410	-5.115%	8.50万	0.00亿	0.000%
2026-07-31	89.760	86.220	92.800	86.140	6.790	8.548%	11.96万	0.00亿	0.000%
2026-07-30	88.010	79.430	88.900	76.880	-9.120	-10.299%	10.75万	0.00亿	0.000%
2026-07-29	91.190	88.550	92.520	84.000	-2.620	-2.874%	10.60万	0.00亿	0.000%
2026-07-28	95.010	91.170	97.210	90.000	-7.710	-7.797%	10.05万	0.00亿	0.000%
2026-07-27	90.230	98.880	99.950	87.800	8.360	9.236%	11.19万	0.00亿	0.000%
2026-07-24	89.330	90.520	94.620	86.510	0.320	0.355%	10.33万	0.00亿	0.000%
2026-07-23	96.470	90.200	99.470	89.300	-4.650	-4.902%	11.48万	0.00亿	0.000%
2026-07-22	94.670	94.850	102.000	93.060	-0.900	-0.940%	13.00万	0.00亿	0.000%
2026-07-21	91.520	95.750	96.450	75.990	9.380	10.860%	14.40万	0.00亿	0.000%
2026-07-20	102.990	86.370	103.750	83.760	-12.770	-12.881%	11.77万	0.00亿	0.000%
2026-07-17	112.330	99.140	113.880	97.800	-12.890	-11.506%	8.88万	0.00亿	0.000%
2026-07-16	118.000	112.030	120.850	110.230	-7.950	-6.626%	9.82万	0.00亿	0.000%
2026-07-15	128.700	119.980	132.500	119.210	-7.050	-5.550%	8.47万	0.00亿	0.000%
2026-07-14	120.570	127.030	128.880	117.430	8.830	7.470%	10.17万	0.00亿	0.000%
2026-07-13	128.820	118.200	133.330	117.360	-13.100	-9.977%	13.05万	0.00亿	0.000%
2026-07-10	138.500	131.300	147.660	131.220	-7.130	-5.151%	12.69万	0.00亿	0.000%
2026-07-09	130.000	138.430	138.980	122.100	10.970	8.607%	12.49万	0.00亿	0.000%
2026-07-08	136.000	127.460	137.090	126.770	-6.090	-4.560%	9.16万	0.00亿	0.000%
2026-07-07	142.080	133.550	142.080	128.490	-6.520	-4.655%	11.85万	0.00亿	0.000%
2026-07-06	159.120	140.070	162.000	138.950	-17.330	-11.010%	15.38万	0.00亿	0.000%
2026-07-03	177.800	157.400	181.240	157.000	-19.590	-11.068%	11.06万	0.00亿	0.000%
2026-07-02	165.000	176.990	189.990	163.000	4.610	2.674%	11.03万	0.00亿	0.000%
2026-07-01	167.000	172.380	178.000	165.000	5.050	3.018%	11.09万	0.00亿	0.000%
2026-06-30	176.890	167.330	188.080	165.810	-9.680	-5.469%	16.00万	0.00亿	0.000%
2026-06-29	199.990	177.010	200.000	170.000	-29.990	-14.488%	15.47万	0.00亿	0.000%
2026-06-26	206.340	207.000	220.000	193.680	4.320	2.131%	10.13万	0.00亿	0.000%
2026-06-25	210.500	202.680	225.000	198.440	2.180	1.087%	12.39万	0.00亿	0.000%
2026-06-24	180.010	200.500	203.960	180.000	19.990	11.074%	8.13万	0.00亿	0.000%
2026-06-23	187.000	180.510	190.000	174.000	-5.490	-2.952%	7.41万	0.00亿	0.000%
2026-06-22	171.680	186.000	186.000	171.680	15.690	9.213%	6.82万	0.00亿	0.000%
2026-06-18	163.000	170.310	172.500	159.000	5.810	3.532%	6.89万	0.00亿	0.000%
2026-06-17	144.360	164.500	168.000	144.360	17.140	11.631%	9.48万	0.00亿	0.000%
2026-06-16	145.000	147.360	155.000	142.000	2.130	1.467%	9.26万	0.00亿	0.000%
2026-06-15	142.970	145.230	147.000	133.000	8.570	6.271%	9.15万	0.00亿	0.000%
2026-06-12	136.000	136.660	142.000	128.800	4.330	3.272%	8.68万	0.00亿	0.000%
2026-06-11	132.000	132.330	139.500	121.000	1.030	0.784%	10.35万	0.00亿	0.000%
2026-06-10	142.500	131.300	143.000	125.980	-16.700	-11.284%	11.32万	0.00亿	0.000%
2026-06-09	151.490	148.000	153.150	140.400	4.510	3.143%	12.68万	0.00亿	0.000%
2026-06-08	113.730	143.490	143.720	113.730	23.720	19.805%	18.66万	0.00亿	0.000%
2026-06-05	125.120	119.770	132.790	118.310	-17.800	-12.939%	17.74万	0.00亿	0.000%
2026-06-04	114.000	137.570	137.570	113.000	22.930	20.002%	17.10万	0.00亿	0.000%
2026-06-03	109.990	114.640	117.630	109.000	1.970	1.748%	11.34万	0.00亿	0.000%
2026-06-02	106.000	112.670	117.380	92.410	3.720	3.414%	14.27万	0.00亿	0.000%
2026-06-01	104.290	108.950	115.630	103.430	1.950	1.822%	9.46万	0.00亿	0.000%
2026-05-29	105.100	107.000	117.740	105.100	-1.500	-1.382%	10.65万	0.00亿	0.000%
2026-05-28	102.000	108.500	111.000	95.600	8.320	8.305%	12.07万	0.00亿	0.000%
2026-05-27	87.950	100.180	101.800	87.010	11.750	13.287%	12.32万	0.00亿	0.000%
2026-05-26	86.880	88.430	92.960	81.270	0.230	0.261%	8.22万	0.00亿	0.000%
2026-05-25	87.000	88.200	89.180	82.680	-1.040	-1.165%	7.44万	0.00亿	0.000%
2026-05-22	85.320	89.240	90.510	80.270	4.400	5.186%	8.78万	0.00亿	0.000%
2026-05-21	89.760	84.840	92.600	83.130	-7.167	-7.790%	11.72万	0.00亿	0.000%
2026-05-20	82.069	92.007	92.752	80.697	11.179	13.831%	11.55万	0.00亿	0.000%
2026-05-19	78.966	80.828	82.193	75.559	0.731	0.913%	9.75万	0.00亿	0.000%
2026-05-18	71.324	80.097	81.724	68.359	6.449	8.757%	12.80万	0.00亿	0.000%
2026-05-15	70.600	73.648	79.310	70.600	4.441	6.417%	12.49万	0.00亿	0.000%
2026-05-14	69.035	69.207	72.745	68.276	0.221	0.320%	8.52万	0.00亿	0.000%
2026-05-13	66.028	68.986	71.366	63.793	2.820	4.262%	10.00万	0.00亿	0.000%
2026-05-12	70.428	66.166	71.338	65.172	-5.696	-7.926%	12.48万	0.00亿	0.000%
2026-05-11	67.890	71.862	76.621	67.890	6.917	10.651%	10.93万	0.00亿	0.000%
2026-05-08	58.966	64.945	69.228	58.876	4.490	7.427%	11.02万	0.00亿	0.000%
2026-05-07	53.952	60.455	62.676	53.952	6.731	12.529%	9.68万	0.00亿	0.000%
2026-05-06	50.345	53.724	54.076	49.641	5.262	10.858%	7.22万	0.00亿	0.000%
2026-04-30	48.697	48.462	49.869	47.938	1.007	2.122%	4.67万	0.00亿	0.000%
2026-04-29	45.924	47.455	48.483	45.041	1.752	3.833%	6.86万	0.00亿	0.000%
2026-04-28	49.145	45.703	49.241	43.931	-6.352	-12.202%	10.80万	0.00亿	0.000%
2026-04-27	53.655	52.055	54.283	51.110	-1.242	-2.330%	5.98万	0.00亿	0.000%
2026-04-24	53.910	53.297	54.779	51.986	-0.296	-0.552%	7.01万	0.00亿	0.000%
2026-04-23	50.455	53.593	55.435	50.000	4.014	8.096%	10.05万	0.00亿	0.000%
2026-04-22	51.331	49.579	53.917	48.566	-0.497	-0.992%	9.65万	0.00亿	0.000%
2026-04-21	49.379	50.076	51.200	48.207	1.973	4.102%	12.57万	0.00亿	0.000%
2026-04-20	47.152	48.103	50.697	44.779	1.282	2.738%	15.91万	0.00亿	0.000%
2026-04-17	40.262	46.821	46.821	39.310	7.862	20.180%	14.28万	0.00亿	0.000%
2026-04-16	37.724	38.959	39.310	30.138	1.235	3.274%	5.97万	0.00亿	0.000%
2026-04-15	38.310	37.724	39.435	37.166	0.565	1.520%	6.76万	0.00亿	0.000%
2026-04-14	37.214	37.159	37.572	35.731	1.711	4.827%	6.40万	0.00亿	0.000%
2026-04-13	34.593	35.448	35.593	33.897	0.676	1.944%	4.75万	0.00亿	0.000%
2026-04-10	33.841	34.772	35.435	32.759	1.565	4.713%	7.18万	0.00亿	0.000%
2026-04-09	31.766	33.207	33.786	31.379	1.000	3.105%	5.66万	0.00亿	0.000%
2026-04-08	29.883	32.207	32.310	29.883	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-07	28.200	28.903	29.228	27.986	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-03	28.738	27.959	29.290	27.931	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-02	28.352	28.414	28.966	27.800	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-01	28.579	28.359	29.097	28.110	0.000	0.000%	1.79万	0.00亿	0.000%